Skip to main content
logo
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
14.43
+0.03 (0.21%)
Mar 31, 2026, 4:00 PM EDT - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202614.5414.5414.3314.4314.430.21%1,000,648
Mar 30, 202614.4614.5014.3614.4014.400.63%787,076
Mar 27, 202614.4814.4914.2114.3114.31-0.97%852,186
Mar 26, 202614.2514.5514.2514.4514.450.77%849,130
Mar 25, 202614.3914.4114.2614.3414.340.56%495,466
Mar 24, 202614.2514.5114.2014.2614.26-0.49%818,176
Mar 23, 202614.4014.4814.2114.3314.331.34%436,817
Mar 20, 202614.4314.4313.9314.1414.14-1.87%924,122
Mar 19, 202614.5614.5914.3414.4114.41-1.10%320,369
Mar 18, 202614.6414.7514.5614.5714.57-1.55%396,021
Mar 17, 202614.8214.9014.7614.8014.800.54%379,326
Mar 16, 202614.7814.8814.6914.7214.720.48%447,381
Mar 13, 202614.8715.0514.5814.6514.65-0.48%411,956
Mar 12, 202614.6714.8114.5614.7214.72-0.07%413,149
Mar 11, 202614.8314.8614.6614.7314.73-1.21%405,881
Mar 10, 202614.7915.0114.7314.9114.91-0.07%399,470
Mar 9, 202614.6614.9914.5114.9214.920.61%552,882
Mar 6, 202614.8014.8814.6814.8314.83-0.20%581,811
Mar 5, 202614.7515.0214.6714.8614.86-0.27%562,112
Mar 4, 202615.0715.1214.8914.9014.90-1.13%650,212
Mar 3, 202614.9715.2814.7615.0715.07-0.79%819,311
Mar 2, 202614.9415.2514.7815.1915.190.73%806,576
Feb 27, 202615.6715.7415.0515.0815.08-4.19%1,099,379
Feb 26, 202616.1716.3115.6515.7415.74-2.78%426,226
Feb 25, 202616.1516.2515.9916.1916.19-312,977
Feb 24, 202616.2716.2816.0216.1916.19-0.06%275,587
Feb 23, 202616.2816.4316.1716.2016.200.12%368,745
Feb 20, 202616.2616.2616.0216.1816.180.37%418,971
Feb 19, 202615.9316.1615.9316.1216.120.81%384,892
Feb 18, 202616.0316.0815.8715.9915.99-0.62%459,968
Feb 17, 202616.0116.1215.7716.0916.09-319,885
Feb 13, 202616.0816.1815.9216.0915.870.44%428,388
Feb 12, 202616.2916.2915.8316.0215.80-0.68%386,968
Feb 11, 202616.1516.2315.9816.1315.900.19%448,165
Feb 10, 202615.8916.1515.8416.1015.871.71%328,305
Feb 9, 202615.8616.0315.7115.8315.61-0.50%346,820
Feb 6, 202615.9616.0615.8515.9115.690.19%402,108
Feb 5, 202616.0016.0015.7015.8815.66-0.13%504,729
Feb 4, 202615.6316.0015.5415.9015.682.65%460,060
Feb 3, 202615.2515.5315.2415.4915.270.39%401,126
Feb 2, 202615.6815.7515.3815.4315.21-1.28%613,510
Jan 30, 202615.5715.6415.4315.6315.410.26%608,462
Jan 29, 202615.4415.6015.3715.5915.371.63%527,936
Jan 28, 202615.6915.7715.2015.3415.13-2.29%626,341
Jan 27, 202615.8516.0115.6715.7015.48-1.38%503,258
Jan 26, 202616.1516.1515.7815.9215.70-1.12%540,912
Jan 23, 202616.1016.1915.9916.1015.87-0.25%459,731
Jan 22, 202616.2016.2516.1016.1415.91-0.06%503,591
Jan 21, 202616.3616.3816.1216.1515.92-1.04%637,129
Jan 20, 202616.4516.5016.1316.3216.09-1.69%409,156